Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
May 29, 2020 | 20.61 | 21.53 | 20.03 | 21.30 | 129,400 | +0.44(+2.11%) |
May 28, 2020 | 22.30 | 22.36 | 20.62 | 20.86 | 110,652 | -1.18(-5.35%) |
May 27, 2020 | 20.65 | 22.06 | 20.65 | 22.04 | 149,198 | +1.89(+9.38%) |
May 26, 2020 | 21.00 | 21.97 | 20.14 | 20.15 | 248,964 | -0.19(-0.93%) |
May 22, 2020 | 20.53 | 20.53 | 19.91 | 20.34 | 55,000 | +0.04(+0.20%) |
May 21, 2020 | 20.05 | 20.52 | 19.48 | 20.30 | 67,435 | +0.47(+2.37%) |
May 20, 2020 | 19.10 | 19.91 | 18.82 | 19.83 | 65,666 | +0.86(+4.53%) |
May 19, 2020 | 19.35 | 19.60 | 18.72 | 18.97 | 107,971 | -0.73(-3.71%) |
May 18, 2020 | 19.82 | 20.31 | 19.60 | 19.70 | 115,708 | +0.81(+4.29%) |
May 15, 2020 | 19.10 | 19.10 | 18.71 | 18.89 | 108,100 | -0.22(-1.15%) |
May 14, 2020 | 18.56 | 19.40 | 17.90 | 19.11 | 105,835 | -0.03(-0.16%) |
May 13, 2020 | 19.73 | 20.26 | 18.83 | 19.14 | 103,330 | -0.77(-3.87%) |
May 12, 2020 | 20.59 | 21.00 | 19.89 | 19.91 | 82,805 | -0.67(-3.26%) |
May 11, 2020 | 20.52 | 20.86 | 20.21 | 20.58 | 70,100 | -0.14(-0.68%) |
May 08, 2020 | 20.12 | 20.99 | 20.12 | 20.72 | 59,700 | +0.85(+4.28%) |
May 07, 2020 | 20.16 | 20.43 | 19.60 | 19.87 | 58,497 | +0.07(+0.35%) |
May 06, 2020 | 20.38 | 20.38 | 19.56 | 19.80 | 84,504 | -0.49(-2.41%) |
May 05, 2020 | 20.62 | 21.09 | 20.02 | 20.29 | 94,466 | +0.13(+0.64%) |
May 04, 2020 | 19.16 | 20.26 | 19.16 | 20.16 | 79,407 | +0.45(+2.28%) |
May 01, 2020 | 20.35 | 20.35 | 19.00 | 19.71 | 62,200 | -1.04(-5.01%) |
Apr 30, 2020 | 20.83 | 21.10 | 19.67 | 20.75 | 97,826 | -0.60(-2.81%) |
Apr 29, 2020 | 19.90 | 21.58 | 19.79 | 21.35 | 115,433 | +1.92(+9.88%) |
Apr 28, 2020 | 20.40 | 20.52 | 19.25 | 19.43 | 82,037 | -0.43(-2.17%) |
Apr 27, 2020 | 18.87 | 19.93 | 18.87 | 19.86 | 70,375 | +1.12(+5.98%) |
Apr 24, 2020 | 18.11 | 18.82 | 18.01 | 18.74 | 90,400 | +0.75(+4.17%) |
Apr 23, 2020 | 17.99 | 18.42 | 17.78 | 17.99 | 90,889 | +0.07(+0.39%) |
Apr 22, 2020 | 17.53 | 18.23 | 17.20 | 17.92 | 101,212 | +0.94(+5.54%) |
Apr 21, 2020 | 17.30 | 17.53 | 16.80 | 16.98 | 75,701 | -0.88(-4.93%) |
Apr 20, 2020 | 17.79 | 18.18 | 17.59 | 17.86 | 60,672 | -0.44(-2.40%) |
Apr 17, 2020 | 18.56 | 19.25 | 18.25 | 18.30 | 79,700 | +0.33(+1.84%) |
Apr 16, 2020 | 17.69 | 18.06 | 17.31 | 17.97 | 104,111 | +0.09(+0.50%) |
Apr 15, 2020 | 17.86 | 18.41 | 17.47 | 17.88 | 85,047 | -0.76(-4.08%) |
Apr 14, 2020 | 18.38 | 19.52 | 18.38 | 18.64 | 82,744 | +0.54(+2.98%) |
Apr 13, 2020 | 19.62 | 19.62 | 17.71 | 18.10 | 90,053 | -1.62(-8.22%) |
Apr 09, 2020 | 20.10 | 20.39 | 18.92 | 19.72 | 131,300 | +0.21(+1.08%) |
Apr 08, 2020 | 18.94 | 19.65 | 18.65 | 19.51 | 165,415 | +0.71(+3.78%) |
Apr 07, 2020 | 18.36 | 19.50 | 18.12 | 18.80 | 167,587 | +0.84(+4.68%) |
Apr 06, 2020 | 17.25 | 18.34 | 17.06 | 17.96 | 126,763 | +1.21(+7.22%) |
Apr 03, 2020 | 16.76 | 18.42 | 15.54 | 16.75 | 319,900 | +1.38(+8.98%) |
Apr 02, 2020 | 14.39 | 15.72 | 14.21 | 15.37 | 196,726 | +0.86(+5.93%) |
Apr 01, 2020 | 14.83 | 15.15 | 14.08 | 14.51 | 167,578 | -1.03(-6.63%) |
Mar 31, 2020 | 15.22 | 16.23 | 15.09 | 15.54 | 152,118 | +0.14(+0.91%) |
Mar 30, 2020 | 15.00 | 15.96 | 14.77 | 15.40 | 122,018 | +0.39(+2.60%) |
Mar 27, 2020 | 16.69 | 16.85 | 15.00 | 15.01 | 147,900 | -2.43(-13.93%) |
Mar 26, 2020 | 15.43 | 17.48 | 15.43 | 17.44 | 184,200 | +2.03(+13.17%) |
Mar 25, 2020 | 15.19 | 16.30 | 14.50 | 15.41 | 188,460 | +0.53(+3.56%) |
Mar 24, 2020 | 13.94 | 14.92 | 13.44 | 14.88 | 165,066 | +1.73(+13.16%) |
Mar 23, 2020 | 15.37 | 15.41 | 12.61 | 13.15 | 129,966 | -2.27(-14.72%) |
Mar 20, 2020 | 15.55 | 16.89 | 14.92 | 15.42 | 210,400 | -0.01(-0.06%) |
Mar 19, 2020 | 13.41 | 15.68 | 13.05 | 15.43 | 113,867 | +2.03(+15.15%) |
Mar 18, 2020 | 15.88 | 16.01 | 13.38 | 13.40 | 144,283 | -3.07(-18.64%) |
Mar 17, 2020 | 18.02 | 18.25 | 16.10 | 16.47 | 237,607 | -1.32(-7.42%) |
Mar 16, 2020 | 19.80 | 20.54 | 17.54 | 17.79 | 117,222 | -5.28(-22.89%) |
Mar 13, 2020 | 22.76 | 23.08 | 21.47 | 23.07 | 254,100 | +1.20(+5.49%) |
Mar 12, 2020 | 25.20 | 26.34 | 21.87 | 21.87 | 134,030 | -3.08(-12.34%) |
Mar 11, 2020 | 26.17 | 26.17 | 24.54 | 24.95 | 94,230 | -1.79(-6.69%) |
Mar 10, 2020 | 25.97 | 27.02 | 25.46 | 26.74 | 117,998 | +1.23(+4.82%) |
Mar 09, 2020 | 26.63 | 26.85 | 25.46 | 25.51 | 140,713 | -2.44(-8.73%) |
Mar 06, 2020 | 29.30 | 29.47 | 27.56 | 27.95 | 235,400 | -1.96(-6.55%) |
Mar 05, 2020 | 30.64 | 31.19 | 29.56 | 29.91 | 111,701 | -1.36(-4.35%) |
Mar 04, 2020 | 31.21 | 31.27 | 30.80 | 31.27 | 60,405 | +0.39(+1.26%) |
Mar 03, 2020 | 31.67 | 32.09 | 30.57 | 30.88 | 91,631 | -0.61(-1.94%) |